stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,185200,1631938200,2420,2420,2420,2420,17600
20230811,185100,1631938200,2420,2420,2420,2420,0
20230811,185000,1631938200,2420,2420,2420,2420,0
20230811,184900,1631938200,2420,2420,2420,2420,0
20230811,184800,1631938200,2420,2420,2420,2420,0
20230811,184700,1631938200,2420,2420,2420,2420,0
20230811,184600,1631938200,2420,2420,2420,2420,0
20230811,184500,1631938200,2420,2420,2420,2420,0
20230811,184400,1631938200,2420,2420,2420,2420,0
20230811,184300,1631938200,2420,2420,2420,2420,0
20230811,184200,1631938200,2420,2420,2420,2420,0
20230811,184100,1631938200,2420,2420,2420,2420,0
20230811,184000,1631938200,2420,2420,2420,2420,0
20230811,183900,1631938200,2420,2420,2420,2420,0
20230811,183800,1631938200,2420,2420,2420,2420,0
20230811,183700,1631938200,2420,2420,2420,2420,0
20230811,183600,1631938200,2420,2420,2420,2420,0
20230811,183500,1631938200,2420,2420,2420,2420,0
20230811,183400,1631938200,2420,2420,2420,2420,0
20230811,183300,1631938200,2420,2420,2420,2420,0
20230811,183200,1631938200,2420,2420,2420,2420,0
20230811,183100,1631938200,2420,2420,2420,2420,0
20230811,183000,1631938200,2420,2420,2420,2420,0
20230811,182900,1631938200,2420,2420,2420,2420,0
20230811,182800,1631938200,2420,2420,2420,2420,0
20230811,182700,1631938200,2420,2420,2420,2420,0
20230811,182600,1631938200,2420,2420,2420,2420,0
20230811,182500,1631938200,2420,2420,2420,2420,0
20230811,182400,1631938200,2420,2420,2420,2420,0
20230811,182300,1631938200,2420,2420,2420,2420,0
20230811,182200,1631938200,2420,2420,2420,2420,17600
20230811,182100,1631938200,2420,2420,2420,2420,0
20230811,182000,1631938200,2420,2420,2420,2420,0
20230811,181900,1631938200,2420,2420,2420,2420,0
20230811,181800,1631938200,2420,2420,2420,2420,0
20230811,181700,1631938200,2420,2420,2420,2420,0
20230811,181600,1631938200,2420,2420,2420,2420,0
20230811,181500,1631938200,2420,2420,2420,2420,0
20230811,181400,1631938200,2420,2420,2420,2420,0
20230811,181300,1631938200,2420,2420,2420,2420,0
20230811,181200,1631938200,2420,2420,2420,2420,0
20230811,181100,1631938200,2420,2420,2420,2420,0
20230811,181000,1631938200,2420,2420,2420,2420,0
20230811,180900,1631938200,2420,2420,2420,2420,0
20230811,180800,1631938200,2420,2420,2420,2420,0
20230811,180700,1631938200,2420,2420,2420,2420,0
20230811,180600,1631938200,2420,2420,2420,2420,0
20230811,180500,1631938200,2420,2420,2420,2420,0
20230811,180400,1631938200,2420,2420,2420,2420,0
20230811,180300,1631938200,2420,2420,2420,2420,0
20230811,180200,1631938200,2420,2420,2420,2420,0
20230811,180100,1631938200,2420,2420,2420,2420,0
20230811,180000,1631938200,2420,2420,2420,2420,0
20230811,175900,1631938200,2420,2420,2420,2420,0
20230811,175800,1631938200,2420,2420,2420,2420,0
20230811,175700,1631938200,2420,2420,2420,2420,0
20230811,175600,1631938200,2420,2420,2420,2420,0
20230811,175500,1631938200,2420,2420,2420,2420,0
20230811,175400,1631938200,2420,2420,2420,2420,0
20230811,175300,1631938200,2420,2420,2420,2420,0
20230811,175200,1631938200,2420,2420,2420,2420,17600
20230811,175100,1631938200,2420,2420,2420,2420,0
20230811,175000,1631938200,2420,2420,2420,2420,0
20230811,174900,1631938200,2420,2420,2420,2420,0
20230811,174800,1631938200,2420,2420,2420,2420,0
20230811,174700,1631938200,2420,2420,2420,2420,0
20230811,174600,1631938200,2420,2420,2420,2420,0
20230811,174500,1631938200,2420,2420,2420,2420,0
20230811,174400,1631938200,2420,2420,2420,2420,0
20230811,174300,1631938200,2420,2420,2420,2420,0
20230811,174200,1631938200,2420,2420,2420,2420,0
20230811,174100,1631938200,2420,2420,2420,2420,0
20230811,174000,1631938200,2420,2420,2420,2420,0
20230811,173900,1631938200,2420,2420,2420,2420,0
20230811,173800,1631938200,2420,2420,2420,2420,0
20230811,173700,1631938200,2420,2420,2420,2420,0
20230811,173600,1631938200,2420,2420,2420,2420,0
20230811,173500,1631938200,2420,2420,2420,2420,0
20230811,173400,1631938200,2420,2420,2420,2420,0
20230811,173300,1631938200,2420,2420,2420,2420,0
20230811,173200,1631938200,2420,2420,2420,2420,0
20230811,173100,1631938200,2420,2420,2420,2420,0
20230811,173000,1631938200,2420,2420,2420,2420,0
20230811,172900,1631938200,2420,2420,2420,2420,0
20230811,172800,1631938200,2420,2420,2420,2420,0
20230811,172700,1631938200,2420,2420,2420,2420,0
20230811,172600,1631938200,2420,2420,2420,2420,0
20230811,172500,1631938200,2420,2420,2420,2420,0
20230811,172400,1631938200,2420,2420,2420,2420,0
20230811,172300,1631938200,2420,2420,2420,2420,0
20230811,172200,1631938200,2420,2420,2420,2420,17600
20230811,172100,1631938200,2420,2420,2420,2420,0
20230811,172000,1631938200,2420,2420,2420,2420,0
20230811,171900,1631938200,2420,2420,2420,2420,0
20230811,171800,1631938200,2420,2420,2420,2420,0
20230811,171700,1631938200,2420,2420,2420,2420,0
20230811,171600,1631938200,2420,2420,2420,2420,0
20230811,171500,1631938200,2420,2420,2420,2420,0
20230811,171400,1631938200,2420,2420,2420,2420,0
20230811,171300,1631938200,2420,2420,2420,2420,0
20230811,171200,1631938200,2420,2420,2420,2420,0
20230811,171100,1631938200,2420,2420,2420,2420,0
20230811,171000,1631938200,2420,2420,2420,2420,0
20230811,170900,1631938200,2420,2420,2420,2420,0
20230811,170800,1631938200,2420,2420,2420,2420,0
20230811,170700,1631938200,2420,2420,2420,2420,0
20230811,170600,1631938200,2420,2420,2420,2420,0
20230811,170500,1631938200,2420,2420,2420,2420,0
20230811,170400,1631938200,2420,2420,2420,2420,0
20230811,170300,1631938200,2420,2420,2420,2420,0
20230811,170200,1631938200,2420,2420,2420,2420,0
20230811,170100,1631938200,2420,2420,2420,2420,0
20230811,170000,1631938200,2420,2420,2420,2420,0
20230811,165900,1631938200,2420,2420,2420,2420,0
20230811,165800,1631938200,2420,2420,2420,2420,0
20230811,165700,1631938200,2420,2420,2420,2420,0
20230811,165600,1631938200,2420,2420,2420,2420,0
20230811,165500,1631938200,2420,2420,2420,2420,0
20230811,165400,1631938200,2420,2420,2420,2420,0
20230811,165300,1631938200,2420,2420,2420,2420,0
20230811,165200,1631938200,2420,2420,2420,2420,17600
20230811,165100,1631938200,2420,2420,2420,2420,0
20230811,165000,1631938200,2420,2420,2420,2420,0
20230811,164900,1631938200,2420,2420,2420,2420,0
20230811,164800,1631938200,2420,2420,2420,2420,0
20230811,164700,1631938200,2420,2420,2420,2420,0
20230811,164600,1631938200,2420,2420,2420,2420,0
20230811,164500,1631938200,2420,2420,2420,2420,0
20230811,164400,1631938200,2420,2420,2420,2420,0
20230811,164300,1631938200,2420,2420,2420,2420,0
20230811,164200,1631938200,2420,2420,2420,2420,0
20230811,164100,1631938200,2420,2420,2420,2420,0
20230811,164000,1631938200,2420,2420,2420,2420,0
20230811,163900,1631938200,2420,2420,2420,2420,0
20230811,163800,1631938200,2420,2420,2420,2420,0
20230811,163700,1631938200,2420,2420,2420,2420,0
20230811,163600,1631938200,2420,2420,2420,2420,0
20230811,163500,1631938200,2420,2420,2420,2420,0
20230811,163400,1631938200,2420,2420,2420,2420,0
20230811,163300,1631938200,2420,2420,2420,2420,0
20230811,163200,1631938200,2420,2420,2420,2420,0
20230811,163100,1631938200,2420,2420,2420,2420,0
20230811,163000,1631938200,2420,2420,2420,2420,0
20230811,162900,1631938200,2420,2420,2420,2420,0
20230811,162800,1631938200,2420,2420,2420,2420,0
20230811,162700,1631938200,2420,2420,2420,2420,0
20230811,162600,1631938200,2420,2420,2420,2420,0
20230811,162500,1631938200,2420,2420,2420,2420,0
20230811,162400,1631938200,2420,2420,2420,2420,0
20230811,162300,1631938200,2420,2420,2420,2420,0
20230811,162200,1631938200,2420,2420,2420,2420,17600
20230811,162100,1631938200,2420,2420,2420,2420,0
20230811,162000,1631938200,2420,2420,2420,2420,0
20230811,161900,1631938200,2420,2420,2420,2420,0
20230811,161800,1631938200,2420,2420,2420,2420,0
20230811,161700,1631938200,2420,2420,2420,2420,0
20230811,161600,1631938200,2420,2420,2420,2420,0
20230811,161500,1631938200,2420,2420,2420,2420,0
20230811,161400,1631938200,2420,2420,2420,2420,0
20230811,161300,1631938200,2420,2420,2420,2420,0
20230811,161200,1631938200,2420,2420,2420,2420,0
20230811,161100,1631938200,2420,2420,2420,2420,0
20230811,161000,1631938200,2420,2420,2420,2420,0
20230811,160900,1631938200,2420,2420,2420,2420,0
20230811,160800,1631938200,2420,2420,2420,2420,0
20230811,160700,1631938200,2420,2420,2420,2420,0
20230811,160600,1631938200,2420,2420,2420,2420,0
20230811,160500,1631938200,2420,2420,2420,2420,0
20230811,160400,1631938200,2420,2420,2420,2420,0
20230811,160300,1631938200,2420,2420,2420,2420,0
20230811,160200,1631938200,2420,2420,2420,2420,0
20230811,160100,1631938200,2420,2420,2420,2420,0
20230811,160000,1631938200,2420,2420,2420,2420,0
20230811,155900,1631938200,2420,2420,2420,2420,0
20230811,155800,1631938200,2420,2420,2420,2420,0
20230811,155700,1631938200,2420,2420,2420,2420,0
20230811,155600,1631938200,2420,2420,2420,2420,0
20230811,155500,1631938200,2420,2420,2420,2420,0
20230811,155400,1631938200,2420,2420,2420,2420,0
20230811,155300,1631938200,2420,2420,2420,2420,0
20230811,155200,1631938200,2420,2420,2420,2420,17600
20230811,155100,1631938200,2420,2420,2420,2420,0
20230811,155000,1631938200,2420,2420,2420,2420,0
20230811,154900,1631938200,2420,2420,2420,2420,0
20230811,154800,1631938200,2420,2420,2420,2420,0
20230811,154700,1631938200,2420,2420,2420,2420,0
20230811,154600,1631938200,2420,2420,2420,2420,0
20230811,154500,1631938200,2420,2420,2420,2420,0
20230811,154400,1631938200,2420,2420,2420,2420,0
20230811,154300,1631938200,2420,2420,2420,2420,0
20230811,154200,1631938200,2420,2420,2420,2420,0
20230811,154100,1631938200,2420,2420,2420,2420,0
20230811,154000,1631938200,2420,2420,2420,2420,0
20230811,153900,1631938200,2420,2420,2420,2420,0
20230811,153800,1631938200,2420,2420,2420,2420,0
20230811,153700,1631938200,2420,2420,2420,2420,0
20230811,153600,1631938200,2420,2420,2420,2420,0
20230811,153500,1631938200,2420,2420,2420,2420,0
20230811,153400,1631938200,2420,2420,2420,2420,0
20230811,153300,1631938200,2420,2420,2420,2420,0
20230811,153200,1631938200,2420,2420,2420,2420,0
20230811,153100,1631938200,2420,2420,2420,2420,0
20230811,153000,1631938200,2420,2420,2420,2420,17600
20230811,152900,1589346200,2420,2420,2420,2420,0
20230811,152800,1589346200,2420,2420,2420,2420,0
20230811,152700,1589346200,2420,2420,2420,2420,0
20230811,152600,1589346200,2420,2420,2420,2420,0
20230811,152500,1589346200,2420,2420,2420,2420,0
20230811,152400,1589346200,2420,2420,2420,2420,0
20230811,152300,1589346200,2420,2420,2420,2420,0
20230811,152200,1589346200,2420,2420,2420,2420,0
20230811,152100,1589346200,2420,2420,2420,2420,0
20230811,152000,1589346200,2420,2420,2420,2420,0
20230811,151900,1589346200,2420,2430,2430,2420,10645
20230811,151800,1563564320,2430,2430,2430,2430,26
20230811,151700,1563501140,2430,2425,2430,2420,2042
20230811,151600,1558549225,2425,2425,2425,2420,601
20230811,151500,1557093800,2425,2430,2430,2425,329
20230811,151400,1556295885,2425,2430,2430,2425,879
20230811,151300,1554163275,2430,2430,2430,2425,3706
20230811,151200,1545172480,2430,2435,2435,2430,830
20230811,151100,1543153940,2435,2430,2440,2425,408
20230811,151000,1542162240,2430,2435,2435,2430,638
20230811,150900,1540611820,2435,2435,2435,2430,665
20230811,150800,1538992560,2435,2435,2435,2430,24
20230811,150700,1538934125,2435,2440,2440,2435,758
20230811,150600,1537088265,2440,2435,2440,2435,4338
20230811,150500,1526525170,2435,2435,2435,2430,3243
20230811,150400,1518631985,2435,2435,2435,2430,2502
20230811,150300,1512550165,2435,2435,2435,2435,745
20230811,150200,1510736090,2435,2435,2435,2435,1092
20230811,150100,1508077070,2435,2435,2435,2435,19
20230811,150000,1508030805,2435,2435,2435,2435,6042
20230811,145900,1493318535,2430,2430,2435,2430,5291
20230811,145800,1480461375,2430,2430,2430,2425,3364
20230811,145700,1472293295,2430,2425,2430,2425,3836
20230811,145600,1462985815,2430,2430,2430,2430,18
20230811,145500,1462942075,2425,2430,2430,2425,5746
20230811,145400,1449007965,2430,2425,2430,2425,20
20230811,145300,1448959380,2425,2430,2430,2425,558
20230811,145200,1447605705,2430,2430,2430,2425,513
20230811,145100,1446361615,2430,2430,2430,2430,73
20230811,145000,1446184225,2430,2425,2430,2425,592
20230811,144900,1444748145,2425,2425,2430,2425,1614
20230811,144800,1440834190,2425,2430,2430,2425,1324
20230811,144700,1437623465,2430,2430,2430,2430,58
20230811,144600,1437482525,2430,2425,2430,2425,2420
20230811,144500,1431603975,2430,2435,2435,2425,343
20230811,144400,1430770095,2435,2430,2435,2425,4954
20230811,144300,1418729530,2430,2430,2430,2425,1032
20230811,144200,1416222040,2430,2430,2435,2430,20
20230811,144100,1416173410,2435,2435,2435,2435,1418
20230811,144000,1412720580,2435,2435,2435,2435,8
20230811,143900,1412701100,2435,2430,2435,2430,800
20230811,143800,1410757065,2435,2435,2435,2430,218
20230811,143700,1410226785,2435,2435,2435,2435,5
20230811,143600,1410214610,2435,2435,2435,2430,528
20230811,143500,1408929030,2435,2435,2440,2435,20177
20230811,143400,1359729905,2435,2430,2435,2430,914
20230811,143300,1357508865,2435,2425,2435,2425,7206
20230811,143200,1340018450,2425,2425,2425,2420,178
20230811,143100,1339587300,2425,2425,2425,2420,766
20230811,143000,1337733390,2425,2425,2425,2420,554
20230811,142900,1336392670,2425,2425,2425,2420,552
20230811,142800,1335056785,2425,2420,2425,2420,4877
20230811,142700,1323254430,2420,2415,2420,2415,160
20230811,142600,1322867510,2420,2415,2420,2415,639
20230811,142500,1321324295,2420,2415,2420,2415,3463
20230811,142400,1312961130,2415,2410,2415,2410,1069
20230811,142300,1310384320,2410,2410,2410,2410,35
20230811,142200,1310299970,2410,2410,2410,2405,18
20230811,142100,1310256615,2415,2410,2415,2410,1571
20230811,142000,1306467395,2410,2415,2415,2410,58
20230811,141900,1306327580,2410,2415,2415,2410,6
20230811,141800,1306313100,2415,2415,2415,2410,374
20230811,141700,1305411725,2415,2415,2415,2415,7
20230811,141600,1305394820,2415,2415,2415,2415,630
20230811,141500,1303873370,2415,2410,2415,2410,129
20230811,141400,1303562455,2410,2410,2410,2410,12
20230811,141300,1303533535,2410,2405,2410,2405,993
20230811,141200,1301145365,2410,2405,2410,2405,1312
20230811,141100,1297989970,2405,2410,2410,2405,11
20230811,141000,1297963490,2410,2415,2415,2410,155
20230811,140900,1297589905,2415,2410,2415,2410,8
20230811,140800,1297570600,2415,2415,2415,2410,65
20230811,140700,1297413900,2410,2410,2415,2410,15
20230811,140600,1297377725,2415,2415,2415,2405,972
20230811,140500,1295036655,2415,2415,2415,2415,11
20230811,140400,1295010090,2410,2415,2415,2410,1018
20230811,140300,1292556625,2415,2410,2415,2410,185
20230811,140200,1292110740,2415,2415,2415,2415,453
20230811,140100,1291016745,2420,2420,2420,2420,11
20230811,140000,1290990125,2420,2415,2420,2415,104
20230811,135900,1290738945,2420,2415,2420,2415,9019
20230811,135800,1268919645,2410,2415,2415,2410,31
20230811,135700,1268844880,2415,2415,2415,2415,14
20230811,135600,1268811070,2415,2415,2415,2415,11
20230811,135500,1268784505,2415,2420,2420,2410,560
20230811,135400,1267433665,2420,2415,2420,2415,8
20230811,135300,1267414335,2415,2415,2415,2410,32
20230811,135200,1267337060,2415,2420,2420,2410,552
20230811,135100,1266004625,2420,2415,2420,2415,34
20230811,135000,1265922475,2420,2415,2420,2415,96
20230811,134900,1265690610,2415,2420,2420,2415,997
20230811,134800,1263282795,2415,2420,2420,2415,1495
20230811,134700,1259665465,2420,2420,2420,2415,2741
20230811,134600,1253034570,2420,2415,2420,2415,729
20230811,134500,1251273990,2415,2420,2420,2415,19
20230811,134400,1251228085,2420,2420,2420,2405,251
20230811,134300,1250623380,2420,2420,2420,2415,105
20230811,134200,1250369775,2420,2420,2420,2405,1917
20230811,134100,1245754345,2410,2415,2420,2410,787
20230811,134000,1243857390,2410,2410,2415,2410,28
20230811,133900,1243789895,2415,2415,2415,2410,18
20230811,133800,1243746430,2415,2415,2420,2410,3745
20230811,133700,1234704050,2415,2415,2420,2410,1594
20230811,133600,1230854535,2420,2415,2425,2415,724
20230811,133500,1229105745,2420,2420,2420,2420,898
20230811,133400,1226932585,2410,2410,2410,2405,1099
20230811,133300,1224284280,2410,2405,2410,2405,809
20230811,133200,1222338580,2410,2415,2420,2410,1648
20230811,133100,1218360735,2420,2420,2425,2415,729
20230811,133000,1216600175,2425,2420,2425,2420,68
20230811,132900,1216435490,2420,2425,2430,2420,2136
20230811,132800,1211264740,2430,2425,2430,2425,3905
20230811,132700,1201781690,2430,2425,2430,2425,510
20230811,132600,1200544870,2435,2430,2435,2420,3151
20230811,132500,1192892885,2430,2440,2445,2430,10063
20230811,132400,1168392865,2445,2445,2450,2445,11613
20230811,132300,1139999070,2445,2440,2445,2440,17732
20230811,132200,1096729970,2440,2435,2440,2430,9763
20230811,132100,1072964295,2435,2420,2435,2420,34144
20230811,132000,990195985,2420,2420,2420,2420,3013
20230811,131900,982904525,2420,2415,2420,2415,962
20230811,131800,980576695,2415,2415,2415,2415,553
20230811,131700,979241200,2415,2410,2415,2410,606
20230811,131600,977779210,2415,2415,2420,2415,3531
20230811,131500,969251835,2415,2415,2415,2415,6287
20230811,131400,954068730,2415,2420,2420,2410,1126
20230811,131300,951350935,2420,2420,2420,2420,203
20230811,131200,950859675,2420,2420,2420,2420,203
20230811,131100,950368415,2415,2415,2415,2410,1731
20230811,131000,946188200,2415,2415,2420,2415,657
20230811,130900,944601510,2415,2415,2420,2415,1463
20230811,130800,941067725,2420,2420,2420,2415,6364
20230811,130700,925686740,2420,2410,2420,2410,14024
20230811,130600,891825675,2410,2395,2410,2395,29881
20230811,130500,820050440,2400,2400,2400,2395,9
20230811,130400,820028845,2395,2400,2400,2395,659
20230811,130300,818450285,2400,2400,2400,2400,9
20230811,130200,818428685,2400,2400,2400,2395,207
20230811,130100,817932885,2400,2400,2400,2400,59
20230811,130000,817791285,2400,2395,2400,2395,105
20230811,125900,817539790,2395,2395,2395,2395,6919
20230811,125800,800968785,2395,2395,2395,2390,414
20230811,125700,799978300,2395,2395,2395,2395,25
20230811,125600,799918425,2395,2395,2395,2395,343
20230811,125500,799096940,2395,2395,2395,2395,741
20230811,125400,797322245,2395,2390,2395,2390,2631
20230811,125300,791022000,2390,2395,2395,2390,107
20230811,125200,790766235,2395,2395,2395,2395,13
20230811,125100,790735100,2395,2395,2395,2395,6
20230811,125000,790720730,2395,2395,2395,2395,6
20230811,124900,790706360,2395,2395,2395,2395,199
20230811,124800,790229755,2395,2395,2395,2395,6
20230811,124700,790215385,2395,2395,2395,2395,6
20230811,124600,790201015,2395,2395,2395,2395,6
20230811,124500,790186645,2395,2395,2395,2395,3
20230811,124400,790179460,2395,2395,2395,2395,9
20230811,124300,790157905,2395,2395,2395,2395,7
20230811,124200,790141140,2395,2395,2395,2395,11
20230811,124100,790114795,2395,2395,2395,2395,5
20230811,124000,790102820,2395,2395,2395,2395,46
20230811,123900,789992650,2395,2400,2400,2395,159
20230811,123800,789611800,2395,2395,2400,2395,2177
20230811,123700,784397830,2400,2400,2400,2400,6
20230811,123600,784383430,2400,2400,2400,2400,667
20230811,123500,782782630,2400,2400,2400,2400,250
20230811,123400,782182630,2400,2395,2400,2395,5590
20230811,123300,768794560,2395,2395,2395,2395,12
20230811,123200,768765820,2395,2395,2395,2395,9
20230811,123100,768744265,2395,2395,2395,2395,7
20230811,123000,768727500,2395,2395,2395,2395,2
20230811,122900,768722710,2395,2395,2395,2395,12
20230811,122800,768693970,2395,2395,2395,2395,9
20230811,122700,768672415,2395,2395,2395,2395,7
20230811,122600,768655650,2395,2400,2400,2395,375
20230811,122500,767757520,2395,2395,2395,2395,6167
20230811,122400,752987555,2395,2395,2395,2395,14
20230811,122300,752954025,2395,2395,2395,2390,1651
20230811,122200,749003115,2395,2395,2395,2395,4
20230811,122100,748993535,2395,2395,2395,2395,6
20230811,122000,748979165,2395,2395,2395,2395,8
20230811,121900,748960005,2395,2395,2395,2395,79
20230811,121800,748770800,2395,2395,2395,2390,581
20230811,121700,747381805,2390,2395,2395,2390,306
20230811,121600,746649145,2385,2395,2395,2385,788
20230811,121500,744769685,2395,2390,2395,2390,742
20230811,121400,742996295,2390,2390,2390,2390,54
20230811,121300,742867235,2390,2390,2390,2385,687
20230811,121200,741228155,2390,2390,2390,2390,503
20230811,121100,740025985,2390,2390,2390,2390,3
20230811,121000,740018815,2385,2385,2385,2385,18211
20230811,120900,696585580,2385,2385,2385,2385,2
20230811,120800,696580810,2385,2385,2385,2385,24
20230811,120700,696523570,2385,2375,2385,2375,162
20230811,120600,696138105,2380,2380,2380,2380,10
20230811,120500,696114305,2380,2380,2380,2380,787
20230811,120400,694241245,2380,2385,2385,2380,4074
20230811,120300,684545110,2385,2390,2395,2385,2031
20230811,120200,679699145,2390,2395,2395,2390,1742
20230811,120100,675532420,2395,2395,2395,2395,2488
20230811,120000,669573660,2400,2395,2400,2395,50
20230811,115900,669453850,2395,2395,2400,2395,967
20230811,115800,667133515,2400,2395,2400,2395,62
20230811,115700,666985000,2400,2395,2400,2395,1549
20230811,115600,663272600,2395,2395,2395,2395,8
20230811,115500,663253440,2395,2395,2395,2395,3
20230811,115400,663246255,2395,2395,2395,2390,4043
20230811,115300,653583345,2395,2395,2395,2395,759
20230811,115200,651765540,2400,2395,2400,2395,756
20230811,115100,649952395,2400,2395,2400,2395,7945
20230811,115000,630903260,2395,2390,2395,2390,457
20230811,114900,629809015,2390,2390,2395,2390,85
20230811,114800,629605840,2390,2390,2390,2390,1412
20230811,114700,626231160,2390,2390,2390,2390,2
20230811,114600,626226380,2390,2390,2390,2390,8
20230811,114500,626207260,2390,2390,2390,2390,904
20230811,114400,624046700,2390,2390,2390,2390,303
20230811,114300,623322530,2390,2390,2390,2390,102
20230811,114200,623078750,2390,2395,2395,2390,6
20230811,114100,623064400,2395,2390,2395,2390,8
20230811,114000,623045255,2395,2390,2395,2390,3762
20230811,113900,614054060,2390,2390,2390,2385,515
20230811,113800,612825710,2385,2390,2390,2385,626
20230811,113700,611331070,2390,2395,2395,2390,169
20230811,113600,610926595,2395,2395,2395,2390,1625
20230811,113500,607034815,2395,2390,2395,2390,33
20230811,113400,606955935,2395,2385,2395,2385,10046
20230811,113300,582908425,2390,2395,2395,2380,1696
20230811,113200,578863855,2390,2385,2390,2385,5145
20230811,113100,566576085,2390,2380,2390,2380,2854
20230811,113000,559757450,2380,2375,2380,2375,1026
20230811,112900,557315590,2380,2380,2380,2375,787
20230811,112800,555446415,2375,2380,2380,2375,1612
20230811,112700,551617905,2380,2375,2380,2375,131
20230811,112600,551306770,2375,2365,2375,2365,2505
20230811,112500,545382395,2365,2380,2380,2365,2869
20230811,112400,538565980,2385,2385,2385,2385,6
20230811,112300,538551670,2390,2385,2390,2385,1847
20230811,112200,534144840,2385,2385,2390,2380,802
20230811,112100,532232160,2385,2385,2390,2385,746
20230811,112000,530449920,2390,2390,2390,2390,2066
20230811,111900,525512180,2390,2390,2390,2390,875
20230811,111800,523420930,2390,2385,2390,2385,2029
20230811,111700,518580245,2385,2380,2385,2380,2750
20230811,111600,512035215,2375,2380,2380,2375,4
20230811,111500,512025700,2370,2380,2380,2370,8
20230811,111400,512006675,2380,2375,2380,2375,4005
20230811,111300,502474790,2380,2375,2380,2375,6007
20230811,111200,488180175,2375,2370,2375,2370,102
20230811,111100,487938420,2370,2370,2370,2370,309
20230811,111000,487206090,2380,2360,2380,2355,5004
20230811,110900,475367980,2360,2365,2365,2360,1209
20230811,110800,472514705,2365,2370,2370,2365,3091
20230811,110700,465204470,2370,2370,2370,2365,308
20230811,110600,464476010,2370,2370,2370,2370,6
20230811,110500,464461790,2370,2370,2370,2370,118
20230811,110400,464182130,2370,2370,2370,2370,704
20230811,110300,462513650,2370,2375,2375,2355,2236
20230811,110200,457233835,2375,2380,2380,2375,270
20230811,110100,456592560,2375,2375,2375,2375,5769
20230811,110000,442891185,2375,2375,2375,2375,125
20230811,105900,442594310,2375,2375,2375,2375,82
20230811,105800,442399560,2375,2375,2375,2375,412
20230811,105700,441421060,2375,2370,2375,2370,51
20230811,105600,441300185,2375,2375,2375,2375,8
20230811,105500,441281185,2375,2375,2375,2375,7
20230811,105400,441264560,2375,2375,2375,2375,55
20230811,105300,441133935,2375,2375,2375,2375,152
20230811,105200,440772935,2375,2375,2375,2370,113
20230811,105100,440505060,2375,2375,2375,2375,0
20230811,105000,440505060,2375,2375,2375,2375,6
20230811,104900,440490810,2375,2365,2375,2350,10006
20230811,104800,416826800,2365,2365,2365,2365,1253
20230811,104700,413863455,2355,2365,2365,2355,4
20230811,104600,413854015,2370,2360,2370,2360,437
20230811,104500,412821380,2365,2360,2365,2360,93
20230811,104400,412601890,2360,2360,2360,2360,1727
20230811,104300,408526170,2360,2360,2360,2360,3
20230811,104200,408519090,2360,2360,2360,2360,5
20230811,104100,408507290,2360,2360,2360,2360,3
20230811,104000,408500210,2360,2345,2360,2345,185
20230811,103900,408066370,2345,2355,2360,2345,5863
20230811,103800,394308625,2360,2360,2360,2360,3
20230811,103700,394301545,2360,2350,2360,2350,237
20230811,103600,393744560,2350,2350,2350,2350,57
20230811,103500,393610610,2350,2345,2350,2345,1972
20230811,103400,388981410,2350,2360,2360,2350,1540
20230811,103300,385359905,2360,2360,2360,2360,2
20230811,103200,385355185,2360,2360,2360,2360,1
20230811,103100,385352825,2360,2360,2360,2360,205
20230811,103000,384869025,2360,2360,2360,2360,857
20230811,102900,382846505,2360,2360,2360,2360,3
20230811,102800,382839425,2360,2360,2360,2360,54
20230811,102700,382711985,2360,2360,2360,2360,201
20230811,102600,382237625,2360,2360,2360,2360,1
20230811,102500,382235265,2360,2360,2360,2360,10
20230811,102400,382211665,2360,2350,2360,2350,196
20230811,102300,381750515,2345,2355,2365,2345,5010
20230811,102200,369969445,2350,2360,2360,2350,3004
20230811,102100,362900005,2360,2360,2360,2360,3
20230811,102000,362892925,2360,2360,2360,2360,500
20230811,101900,361712925,2360,2360,2360,2360,6
20230811,101800,361698765,2360,2360,2360,2360,3
20230811,101700,361691685,2360,2360,2360,2360,53
20230811,101600,361566605,2360,2360,2360,2360,2
20230811,101500,361561885,2360,2360,2360,2360,148
20230811,101400,361212605,2355,2355,2360,2355,1264
20230811,101300,358235880,2360,2360,2360,2360,3
20230811,101200,358228800,2360,2360,2360,2355,817
20230811,101100,356300690,2360,2360,2360,2360,1
20230811,101000,356298330,2365,2365,2365,2365,201
20230811,100900,355822965,2365,2360,2365,2360,1632
20230811,100800,351971420,2365,2370,2370,2365,1108
20230811,100700,349350750,2370,2370,2375,2370,374
20230811,100600,348464365,2370,2370,2370,2365,849
20230811,100500,346452240,2365,2365,2365,2365,690
20230811,100400,344820390,2360,2360,2360,2360,0
20230811,100300,344820390,2360,2360,2360,2360,0
20230811,100200,344820390,2360,2360,2360,2360,120
20230811,100100,344537190,2360,2355,2360,2355,500
20230811,100000,343357705,2355,2355,2355,2355,186
20230811,095900,342919675,2360,2360,2360,2360,104
20230811,095800,342674235,2355,2355,2365,2355,1001
20230811,095700,340308670,2355,2350,2355,2350,177
20230811,095600,339892570,2355,2350,2355,2350,471
20230811,095500,338785560,2350,2350,2350,2350,309
20230811,095400,338059410,2350,2350,2350,2350,50
20230811,095300,337941910,2350,2350,2350,2345,489
20230811,095200,336794930,2350,2350,2350,2350,294
20230811,095100,336104030,2350,2355,2355,2350,760
20230811,095000,334318025,2355,2355,2355,2350,400
20230811,094900,333377920,2350,2350,2350,2350,800
20230811,094800,331497920,2355,2360,2360,2355,380
20230811,094700,330602520,2355,2355,2355,2355,2300
20230811,094600,325186020,2365,2365,2365,2365,1000
20230811,094500,322821020,2355,2360,2360,2355,711
20230811,094400,321145115,2355,2360,2360,2355,360
20230811,094300,320297115,2350,2350,2350,2350,468
20230811,094200,319197315,2350,2350,2350,2350,382
20230811,094100,318299615,2365,2365,2365,2350,7472
20230811,094000,300662130,2350,2355,2355,2350,330
20230811,093900,299886620,2375,2345,2375,2345,3628
20230811,093800,291313040,2345,2360,2360,2345,3008
20230811,093700,284253610,2360,2360,2360,2355,1437
20230811,093600,280868375,2360,2365,2365,2360,347
20230811,093500,280047830,2365,2355,2365,2355,396
20230811,093400,279115240,2350,2340,2350,2335,4053
20230811,093300,269625715,2340,2350,2350,2340,7651
20230811,093200,251698315,2360,2345,2360,2345,5457
20230811,093100,238833675,2345,2350,2350,2340,5455
20230811,093000,226044220,2355,2355,2355,2355,350
20230811,092900,225219970,2355,2355,2355,2355,455
20230811,092800,224148445,2355,2355,2355,2355,0
20230811,092700,224148445,2355,2345,2355,2340,283
20230811,092600,223483210,2345,2350,2350,2345,450
20230811,092500,222427065,2350,2355,2355,2345,4545
20230811,092400,211766240,2355,2355,2360,2350,4499
20230811,092300,201185525,2355,2350,2355,2350,1574
20230811,092200,197485305,2350,2360,2360,2350,5050
20230811,092100,185591630,2360,2385,2385,2360,2094
20230811,092000,180631200,2385,2370,2385,2370,298
20230811,091900,179921345,2365,2365,2365,2365,213
20230811,091800,179417600,2360,2360,2360,2360,69
20230811,091700,179254760,2360,2355,2360,2355,853
20230811,091600,177245145,2355,2360,2360,2345,10592
20230811,091500,152303655,2360,2365,2370,2360,183
20230811,091400,151870790,2365,2370,2370,2365,4198
20230811,091300,141925365,2370,2380,2380,2370,13817
20230811,091200,109130625,2375,2380,2380,2375,2576
20230811,091100,103007190,2380,2380,2380,2375,1254
20230811,091000,100022690,2375,2375,2375,2375,1099
20230811,090900,97412565,2375,2405,2405,2375,2897
20230811,090800,90515310,2405,2400,2405,2380,1269
20230811,090700,87469155,2385,2380,2385,2380,866
20230811,090600,85404075,2375,2385,2385,2375,9884
20230811,090500,61879620,2385,2415,2415,2385,5857
20230811,090400,47834380,2415,2400,2425,2390,3977
20230811,090300,38279740,2395,2385,2395,2385,1956
20230811,090200,33604770,2385,2385,2385,2385,2078
20230811,090100,28648740,2370,2370,2385,2370,812
20230811,090000,26723095,2370,2380,2390,2370,11228